Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	104.83	113.67	103.70	112.66	112.66	7.61%	550,015
Jul 28, 2026	103.00	105.68	103.00	104.69	104.69	1.66%	233,082
Jul 27, 2026	100.67	103.69	100.67	102.98	102.98	3.17%	228,457
Jul 24, 2026	99.01	101.84	98.72	99.82	99.82	0.72%	139,653
Jul 23, 2026	98.90	99.89	98.40	99.11	99.11	-1.75%	175,339
Jul 22, 2026	98.01	102.25	98.00	100.88	100.88	3.43%	230,037
Jul 21, 2026	96.97	97.73	95.90	97.53	97.53	1.24%	220,183
Jul 20, 2026	100.79	101.27	96.28	96.34	96.34	-4.02%	219,373
Jul 17, 2026	99.36	103.11	98.89	100.37	100.37	-2.29%	194,549
Jul 16, 2026	100.92	104.30	100.92	102.72	102.72	3.00%	321,832
Jul 15, 2026	92.76	100.81	91.42	99.73	99.73	7.96%	378,263
Jul 14, 2026	91.02	92.64	89.75	92.38	92.38	2.07%	139,094
Jul 13, 2026	94.49	94.72	90.50	90.51	90.51	-4.26%	400,074
Jul 10, 2026	96.76	99.02	94.28	94.54	94.54	-0.81%	281,359
Jul 9, 2026	88.75	96.62	88.75	95.31	95.31	8.29%	459,501
Jul 8, 2026	87.12	88.24	84.05	88.01	88.01	0.86%	296,268
Jul 7, 2026	85.50	87.40	85.50	87.26	87.26	1.57%	167,603
Jul 6, 2026	83.34	86.25	82.03	85.91	85.91	2.60%	215,219
Jul 2, 2026	83.66	84.16	82.00	83.73	83.73	0.82%	155,863
Jul 1, 2026	84.17	85.12	82.14	83.05	83.05	-2.05%	273,572
Jun 30, 2026	84.02	85.06	82.99	84.79	84.79	0.14%	171,984
Jun 29, 2026	83.76	84.85	81.92	84.67	84.67	0.19%	301,435
Jun 26, 2026	83.03	84.65	82.71	84.51	84.51	2.18%	570,637
Jun 25, 2026	84.37	84.37	80.92	82.71	82.71	-1.09%	187,399
Jun 24, 2026	81.74	84.31	81.74	83.62	83.62	2.69%	208,802
Jun 23, 2026	80.27	81.63	79.08	81.43	81.43	1.05%	192,067
Jun 22, 2026	80.58	81.54	80.20	80.58	80.58	-0.19%	236,749
Jun 18, 2026	78.44	80.74	78.44	80.73	80.73	3.33%	741,657
Jun 17, 2026	83.45	83.74	77.42	78.13	78.13	-6.60%	221,433
Jun 16, 2026	84.09	84.09	82.84	83.65	83.65	-0.07%	142,968
Jun 15, 2026	84.61	85.89	83.57	83.71	83.71	-0.58%	168,722
Jun 12, 2026	84.81	85.31	83.68	84.61	84.20	0.43%	192,561
Jun 11, 2026	84.76	85.68	83.58	84.25	83.84	0.12%	150,117
Jun 10, 2026	85.00	85.92	84.11	84.15	83.74	-0.79%	255,648
Jun 9, 2026	83.55	85.55	83.47	84.82	84.41	2.58%	199,259
Jun 8, 2026	82.14	84.08	80.34	82.69	82.29	0.65%	289,507
Jun 5, 2026	83.90	84.50	80.72	82.16	81.76	-2.56%	350,453
Jun 4, 2026	84.27	85.40	83.15	84.32	83.91	1.24%	185,365
Jun 3, 2026	83.53	84.35	82.42	83.29	82.89	-1.78%	256,166
Jun 2, 2026	82.97	85.42	82.97	84.80	84.39	1.11%	247,936
Jun 1, 2026	81.45	84.20	80.84	83.87	83.46	1.51%	265,230
May 29, 2026	83.00	83.60	81.46	82.62	82.22	-1.34%	241,016
May 28, 2026	83.57	85.00	82.62	83.74	83.33	0.19%	200,932
May 27, 2026	80.26	84.48	80.26	83.58	83.17	6.21%	249,165
May 26, 2026	78.41	80.62	78.07	78.69	78.31	0.68%	315,675
May 22, 2026	76.37	78.19	76.17	78.16	77.78	2.98%	231,290
May 21, 2026	72.67	76.64	71.80	75.90	75.53	3.00%	359,018
May 20, 2026	73.38	74.55	70.88	73.69	73.33	1.13%	402,970
May 19, 2026	73.52	75.08	72.51	72.87	72.52	-1.61%	382,196
May 18, 2026	73.48	74.97	72.34	74.06	73.70	0.14%	376,898